Indicators

Mistras Group Inc (NY: MG )

8.410 -0.100 (-1.18%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.70	19.96	19.57	19.72	59,564	+0.05(+0.25%)
Feb 27, 2018	20.00	20.43	19.60	19.67	39,857	-0.39(-1.94%)
Feb 26, 2018	19.78	20.23	19.76	20.06	63,197	+0.27(+1.36%)
Feb 23, 2018	20.07	20.07	19.58	19.79	25,327	-0.10(-0.50%)
Feb 22, 2018				19.89	23,094	+0.02(+0.10%)
Feb 21, 2018	19.63	20.24	19.63	19.87	27,035	+0.24(+1.22%)
Feb 20, 2018	19.96	20.38	19.59	19.63	32,170	-0.44(-2.19%)
Feb 16, 2018		20.07	20.07	20.07	0	+0.11(+0.55%)
Feb 15, 2018	20.08	20.38	19.72	19.96	106,448	+0.03(+0.15%)
Feb 14, 2018	19.64	19.99	19.54	19.93	42,698	+0.09(+0.45%)
Feb 13, 2018	19.73	19.97	19.63	19.84	33,099	-0.04(-0.20%)
Feb 12, 2018	19.91	20.21	19.79	19.88	76,765	+0.02(+0.10%)
Feb 09, 2018	19.76	20.04	19.48	19.86	66,433	+0.41(+2.11%)
Feb 08, 2018	19.36	20.02	19.36	19.45	56,337	-0.61(-3.04%)
Feb 07, 2018	19.97	20.18	19.84	20.06	40,565	+0.00(+0.00%)
Feb 06, 2018	19.29	20.19	19.29	20.06	92,629	+0.01(+0.05%)
Feb 05, 2018	20.30	20.30	19.94	20.05	54,059	-0.41(-2.00%)
Feb 02, 2018	20.94	21.04	20.49	20.46	61,956	-0.68(-3.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.